SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.82	22.38	20.51	20.52	20.52	-5.91%	35,533,331
May 7, 2026	22.27	22.27	21.65	21.81	21.81	-3.37%	36,511,391
May 6, 2026	21.25	23.05	20.97	22.57	22.57	5.62%	42,976,759
Apr 30, 2026	20.71	21.59	20.46	21.37	21.37	1.81%	38,300,720
Apr 29, 2026	20.10	21.14	19.50	20.99	20.99	2.49%	36,142,371
Apr 28, 2026	19.84	21.10	19.81	20.48	20.48	2.55%	35,329,503
Apr 27, 2026	19.78	20.73	19.60	19.97	19.97	0.86%	23,655,596
Apr 24, 2026	20.35	20.39	19.53	19.80	19.80	-5.44%	30,567,280
Apr 23, 2026	19.92	21.49	19.71	20.94	20.94	4.18%	49,211,032
Apr 22, 2026	20.32	20.41	19.56	20.10	20.10	-0.59%	27,152,562
Apr 21, 2026	20.87	21.62	19.84	20.22	20.22	-2.46%	37,770,700
Apr 20, 2026	20.00	21.20	19.88	20.73	20.73	2.57%	50,194,014
Apr 17, 2026	20.49	20.59	20.08	20.21	20.21	-1.85%	29,996,298
Apr 16, 2026	21.23	21.58	20.05	20.59	20.59	-0.91%	54,856,034
Apr 15, 2026	17.63	20.78	17.63	20.78	20.78	19.98%	65,099,846
Apr 14, 2026	17.49	17.58	17.04	17.32	17.32	-0.57%	19,116,750
Apr 13, 2026	17.75	17.75	17.14	17.42	17.42	-3.81%	25,157,180
Apr 10, 2026	18.98	19.29	18.00	18.11	18.11	-4.58%	35,157,440
Apr 9, 2026	19.60	21.41	18.98	18.98	18.98	-5.71%	46,144,860
Apr 8, 2026	19.91	20.25	19.30	20.13	20.13	-1.47%	46,902,307
Apr 7, 2026	18.90	20.49	18.20	20.43	20.43	5.31%	53,295,904
Apr 3, 2026	18.02	19.86	18.01	19.40	19.40	3.14%	54,463,620
Apr 2, 2026	17.44	19.24	17.31	18.81	18.81	8.04%	47,191,130
Apr 1, 2026	17.18	17.54	16.89	17.41	17.41	2.41%	12,637,200
Mar 31, 2026	17.18	17.64	16.94	17.00	17.00	-1.73%	9,288,518
Mar 30, 2026	16.70	17.44	16.66	17.30	17.30	2.25%	10,716,860
Mar 27, 2026	16.42	16.96	16.42	16.92	16.92	1.87%	5,421,100
Mar 26, 2026	17.03	17.24	16.53	16.61	16.61	-2.52%	6,505,900
Mar 25, 2026	16.99	17.30	16.85	17.04	17.04	1.61%	8,599,075
Mar 24, 2026	16.41	16.80	16.30	16.77	16.77	3.77%	7,500,288
Mar 23, 2026	16.82	16.98	16.02	16.16	16.16	-5.77%	8,477,671
Mar 20, 2026	17.58	17.77	17.10	17.15	17.15	-2.00%	4,916,894
Mar 19, 2026	17.82	17.97	17.46	17.50	17.50	-3.21%	5,578,506
Mar 18, 2026	17.92	18.15	17.80	18.08	18.08	0.67%	5,979,798
Mar 17, 2026	18.35	18.60	17.92	17.96	17.96	-1.32%	7,048,030
Mar 16, 2026	18.45	18.56	18.06	18.20	18.20	-1.36%	6,417,574
Mar 13, 2026	18.60	18.77	18.37	18.45	18.45	-0.43%	5,813,494
Mar 12, 2026	18.77	19.05	18.50	18.53	18.53	-1.85%	7,368,102
Mar 11, 2026	18.98	19.14	18.75	18.88	18.88	-0.63%	8,246,400
Mar 10, 2026	19.08	19.33	18.87	19.00	19.00	0.37%	8,792,300
Mar 9, 2026	18.71	19.20	18.60	18.93	18.93	-1.61%	8,524,043
Mar 6, 2026	18.75	19.47	18.75	19.24	19.24	0.89%	14,235,790
Mar 5, 2026	18.37	19.26	18.20	19.07	19.07	5.59%	15,663,358
Mar 4, 2026	18.00	18.28	17.88	18.06	18.06	-0.66%	6,799,266
Mar 3, 2026	18.77	19.13	18.16	18.18	18.18	-2.99%	9,168,406
Mar 2, 2026	19.05	19.22	18.58	18.74	18.74	-3.30%	9,093,782
Feb 27, 2026	19.10	19.39	19.09	19.38	19.38	0.78%	7,249,404
Feb 26, 2026	19.66	19.66	19.12	19.23	19.23	-1.69%	12,498,601
Feb 25, 2026	20.00	20.25	19.42	19.56	19.56	-2.44%	12,817,550
Feb 24, 2026	20.20	20.29	19.95	20.05	20.05	1.26%	8,885,456